Lens Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.200	13.390	13.090	13.210	12.369	45,855,119
2023-02-03	13.180	13.490	13.110	13.330	12.481	66,723,848
2023-02-02	13.200	13.620	13.140	13.230	12.387	90,257,097
2023-02-01	13.400	13.400	12.920	13.320	12.472	98,063,976
2023-01-31	13.390	13.500	13.150	13.290	12.444	107,780,526
2023-01-30	12.730	13.520	12.350	13.390	12.537	210,162,259
2023-01-20	11.270	11.350	11.180	11.270	10.552	19,000,439
2023-01-19	11.150	11.290	11.050	11.260	10.543	20,040,124
2023-01-18	11.180	11.180	11.070	11.140	10.430	17,410,617
2023-01-17	11.100	11.230	11.060	11.120	10.412	29,051,083
2023-01-16	10.510	11.300	10.500	11.060	10.356	63,179,958
2023-01-13	10.430	10.540	10.430	10.520	9.850	10,185,858
2023-01-12	10.540	10.560	10.390	10.450	9.784	15,167,139
2023-01-11	10.620	10.790	10.500	10.510	9.841	19,256,242
2023-01-10	10.590	10.710	10.530	10.640	9.962	14,081,848
2023-01-09	10.600	10.690	10.490	10.570	9.897	19,223,798
2023-01-06	10.750	10.780	10.570	10.580	9.906	24,462,813
2023-01-05	10.750	10.940	10.650	10.800	10.112	23,852,587
2023-01-04	10.730	10.890	10.620	10.700	10.018	16,893,509
2023-01-03	10.540	10.800	10.350	10.790	10.103	26,372,251
2022-12-30	10.740	10.850	10.450	10.530	9.859	20,216,094
2022-12-29	10.570	10.800	10.550	10.640	9.962	13,577,540
2022-12-28	10.890	10.930	10.590	10.600	9.925	17,552,337
2022-12-27	10.800	10.890	10.700	10.890	10.196	12,960,620
2022-12-26	10.510	10.840	10.500	10.780	10.093	13,883,400
2022-12-23	10.680	10.770	10.480	10.540	9.869	12,378,335
2022-12-22	10.690	11.030	10.600	10.710	10.028	20,591,956
2022-12-21	10.670	10.790	10.540	10.600	9.925	11,549,103
2022-12-20	10.680	10.840	10.500	10.700	10.018	16,143,725
2022-12-19	11.110	11.140	10.640	10.700	10.018	21,039,767
2022-12-16	11.140	11.140	10.950	11.070	10.365	15,388,894
2022-12-15	11.000	11.280	10.940	11.160	10.449	22,736,330
2022-12-14	11.060	11.180	10.960	11.000	10.299	23,235,420
2022-12-13	10.960	11.050	10.910	10.990	10.290	16,431,697
2022-12-12	10.840	11.100	10.830	11.000	10.299	34,221,782
2022-12-09	11.090	11.110	10.820	10.910	10.215	25,280,395
2022-12-08	11.170	11.170	10.900	11.000	10.299	26,005,954
2022-12-07	11.200	11.380	11.080	11.170	10.459	39,653,403
2022-12-06	10.840	11.440	10.780	11.200	10.487	64,684,847
2022-12-05	10.780	10.860	10.690	10.860	10.168	28,581,443
2022-12-02	10.650	10.770	10.620	10.720	10.037	17,798,051
2022-12-01	10.780	10.820	10.660	10.710	10.028	35,600,772
2022-11-30	10.560	10.740	10.450	10.630	9.953	32,080,527
2022-11-29	10.160	10.530	10.120	10.510	9.841	31,309,920
2022-11-28	10.250	10.260	10.060	10.160	9.513	21,308,669
2022-11-25	10.330	10.420	10.270	10.340	9.681	12,857,666
2022-11-24	10.550	10.600	10.310	10.350	9.691	18,770,861
2022-11-23	10.590	10.730	10.320	10.500	9.831	27,021,954
2022-11-22	10.550	10.710	10.430	10.510	9.841	20,314,907
2022-11-21	10.520	10.630	10.390	10.590	9.915	22,886,653
2022-11-18	10.900	10.980	10.590	10.600	9.925	33,014,554
2022-11-17	10.720	10.770	10.550	10.760	10.075	28,129,337
2022-11-16	10.700	10.910	10.650	10.780	10.093	54,295,715
2022-11-15	10.150	10.720	10.140	10.710	10.028	63,762,075
2022-11-14	10.160	10.330	10.110	10.200	9.550	28,413,190
2022-11-11	10.180	10.270	10.120	10.130	9.485	36,043,835
2022-11-10	10.060	10.120	9.900	9.950	9.316	29,410,353
2022-11-09	10.100	10.290	10.040	10.150	9.504	23,014,062
2022-11-08	10.300	10.300	10.120	10.200	9.550	24,140,549
2022-11-07	10.150	10.400	10.130	10.300	9.644	36,043,556

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.4500 CNY
2025-10-28	0.1000 CNY
2025-06-18	0.4000 CNY
2024-06-26	0.3000 CNY
2023-06-01	0.2000 CNY
2022-06-01	0.1000 CNY
2021-07-16	0.3500 CNY
2020-07-01	0.2580 CNY
2019-07-11	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.